4229 群栄化学工業(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 419 | 419 | 408 | 408 | 19,000 | 4,080 |
| 1992-12-29 | 408 | 420 | 408 | 420 | 48,000 | 4,200 |
| 1992-12-28 | 408 | 411 | 408 | 408 | 21,000 | 4,080 |
| 1992-12-25 | 416 | 418 | 408 | 408 | 108,000 | 4,080 |
| 1992-12-24 | 420 | 420 | 416 | 416 | 12,000 | 4,160 |
| 1992-12-22 | 422 | 422 | 420 | 420 | 30,000 | 4,200 |
| 1992-12-21 | 425 | 429 | 420 | 423 | 157,000 | 4,230 |
| 1992-12-18 | 405 | 424 | 405 | 423 | 74,000 | 4,230 |
| 1992-12-17 | 415 | 420 | 400 | 405 | 86,000 | 4,050 |
| 1992-12-16 | 420 | 421 | 415 | 415 | 22,000 | 4,150 |
| 1992-12-15 | 422 | 422 | 415 | 421 | 36,000 | 4,210 |
| 1992-12-14 | 425 | 425 | 420 | 422 | 40,000 | 4,220 |
| 1992-12-11 | 415 | 423 | 415 | 423 | 49,000 | 4,230 |
| 1992-12-10 | 402 | 420 | 402 | 420 | 76,000 | 4,200 |
| 1992-12-09 | 411 | 411 | 400 | 401 | 93,000 | 4,010 |
| 1992-12-08 | 411 | 411 | 411 | 411 | 2,000 | 4,110 |
| 1992-12-07 | 420 | 420 | 411 | 420 | 34,000 | 4,200 |
| 1992-12-04 | 420 | 420 | 420 | 420 | 44,000 | 4,200 |
| 1992-12-03 | 425 | 425 | 420 | 420 | 67,000 | 4,200 |
| 1992-12-02 | 425 | 425 | 417 | 423 | 31,000 | 4,230 |
| 1992-12-01 | 415 | 425 | 412 | 425 | 80,000 | 4,250 |
| 1992-11-30 | 410 | 412 | 409 | 411 | 75,000 | 4,110 |
| 1992-11-27 | 405 | 410 | 403 | 403 | 58,000 | 4,030 |
| 1992-11-26 | 402 | 405 | 400 | 403 | 47,000 | 4,030 |
| 1992-11-25 | 400 | 403 | 400 | 403 | 39,000 | 4,030 |
| 1992-11-24 | 403 | 411 | 403 | 403 | 37,000 | 4,030 |
| 1992-11-20 | 402 | 406 | 400 | 403 | 51,000 | 4,030 |
| 1992-11-19 | 410 | 410 | 400 | 401 | 56,000 | 4,010 |
| 1992-11-18 | 398 | 410 | 398 | 410 | 36,000 | 4,100 |
| 1992-11-17 | 401 | 401 | 400 | 400 | 107,000 | 4,000 |
| 1992-11-16 | 391 | 400 | 391 | 400 | 44,000 | 4,000 |
| 1992-11-13 | 391 | 391 | 390 | 391 | 18,000 | 3,910 |
| 1992-11-12 | 390 | 392 | 389 | 390 | 78,000 | 3,900 |
| 1992-11-11 | 392 | 392 | 392 | 392 | 49,000 | 3,920 |
| 1992-11-10 | 386 | 397 | 386 | 397 | 48,000 | 3,970 |
| 1992-11-09 | 395 | 401 | 395 | 396 | 80,000 | 3,960 |
| 1992-11-06 | 400 | 401 | 400 | 400 | 34,000 | 4,000 |
| 1992-11-05 | 401 | 402 | 400 | 402 | 43,000 | 4,020 |
| 1992-11-04 | 405 | 405 | 402 | 403 | 9,000 | 4,030 |
| 1992-11-02 | 403 | 405 | 402 | 402 | 14,000 | 4,020 |
| 1992-10-30 | 415 | 415 | 407 | 408 | 45,000 | 4,080 |
| 1992-10-29 | 430 | 430 | 411 | 415 | 31,000 | 4,150 |
| 1992-10-28 | 430 | 435 | 430 | 431 | 15,000 | 4,310 |
| 1992-10-27 | 440 | 441 | 430 | 430 | 23,000 | 4,300 |
| 1992-10-26 | 450 | 450 | 440 | 440 | 12,000 | 4,400 |
| 1992-10-23 | 435 | 435 | 430 | 435 | 23,000 | 4,350 |
| 1992-10-22 | 445 | 446 | 435 | 435 | 63,000 | 4,350 |
| 1992-10-21 | 450 | 452 | 450 | 450 | 36,000 | 4,500 |
| 1992-10-20 | 450 | 463 | 446 | 463 | 53,000 | 4,630 |
| 1992-10-19 | 456 | 456 | 450 | 450 | 28,000 | 4,500 |
| 1992-10-16 | 451 | 464 | 450 | 455 | 60,000 | 4,550 |
| 1992-10-15 | 459 | 459 | 450 | 450 | 4,000 | 4,500 |
| 1992-10-14 | 447 | 465 | 447 | 459 | 68,000 | 4,590 |
| 1992-10-13 | 447 | 451 | 446 | 447 | 35,000 | 4,470 |
| 1992-10-12 | 447 | 448 | 447 | 447 | 23,000 | 4,470 |
| 1992-10-09 | 446 | 453 | 446 | 447 | 30,000 | 4,470 |
| 1992-10-08 | 460 | 460 | 450 | 453 | 59,000 | 4,530 |
| 1992-10-07 | 445 | 465 | 445 | 465 | 60,000 | 4,650 |
| 1992-10-06 | 456 | 456 | 445 | 445 | 50,000 | 4,450 |
| 1992-10-05 | 460 | 462 | 460 | 460 | 50,000 | 4,600 |
| 1992-10-02 | 460 | 465 | 460 | 465 | 40,000 | 4,650 |
| 1992-10-01 | 466 | 469 | 453 | 465 | 92,000 | 4,650 |
| 1992-09-30 | 450 | 469 | 450 | 469 | 115,000 | 4,690 |
| 1992-09-29 | 460 | 460 | 447 | 450 | 106,000 | 4,500 |
| 1992-09-28 | 448 | 450 | 447 | 450 | 35,000 | 4,500 |
| 1992-09-25 | 466 | 466 | 450 | 450 | 62,000 | 4,500 |
| 1992-09-24 | 470 | 480 | 460 | 460 | 135,000 | 4,600 |
| 1992-09-22 | 475 | 480 | 470 | 475 | 55,000 | 4,750 |
| 1992-09-21 | 459 | 478 | 455 | 470 | 39,000 | 4,700 |
| 1992-09-18 | 467 | 467 | 455 | 460 | 124,000 | 4,600 |
| 1992-09-17 | 461 | 467 | 455 | 467 | 16,000 | 4,670 |
| 1992-09-16 | 475 | 475 | 466 | 470 | 35,000 | 4,700 |
| 1992-09-14 | 475 | 475 | 465 | 465 | 76,000 | 4,650 |
| 1992-09-11 | 480 | 485 | 465 | 465 | 143,000 | 4,650 |
| 1992-09-10 | 475 | 485 | 470 | 475 | 150,000 | 4,750 |
| 1992-09-09 | 460 | 465 | 456 | 460 | 130,000 | 4,600 |
| 1992-09-08 | 470 | 474 | 460 | 460 | 116,000 | 4,600 |
| 1992-09-07 | 455 | 475 | 455 | 465 | 116,000 | 4,650 |
| 1992-09-04 | 475 | 490 | 469 | 470 | 272,000 | 4,700 |
| 1992-09-03 | 462 | 470 | 440 | 470 | 177,000 | 4,700 |
| 1992-09-02 | 475 | 476 | 460 | 462 | 120,000 | 4,620 |
| 1992-09-01 | 498 | 510 | 481 | 481 | 224,000 | 4,810 |
| 1992-08-31 | 490 | 499 | 490 | 498 | 186,000 | 4,980 |
| 1992-08-28 | 446 | 462 | 440 | 460 | 205,000 | 4,600 |
| 1992-08-27 | 440 | 455 | 434 | 450 | 226,000 | 4,500 |
| 1992-08-26 | 425 | 429 | 405 | 410 | 67,000 | 4,100 |
| 1992-08-25 | 428 | 435 | 420 | 425 | 75,000 | 4,250 |
| 1992-08-24 | 410 | 448 | 410 | 436 | 235,000 | 4,360 |
| 1992-08-21 | 385 | 410 | 380 | 410 | 245,000 | 4,100 |
| 1992-08-20 | 354 | 380 | 354 | 375 | 74,000 | 3,750 |
| 1992-08-19 | 352 | 355 | 352 | 354 | 82,000 | 3,540 |
| 1992-08-18 | 353 | 353 | 350 | 352 | 90,000 | 3,520 |
| 1992-08-17 | 336 | 362 | 336 | 352 | 63,000 | 3,520 |
| 1992-08-14 | 325 | 340 | 325 | 335 | 65,000 | 3,350 |
| 1992-08-13 | 320 | 326 | 315 | 325 | 45,000 | 3,250 |
| 1992-08-12 | 345 | 345 | 310 | 311 | 73,000 | 3,110 |
| 1992-08-11 | 360 | 360 | 350 | 350 | 119,000 | 3,500 |
| 1992-08-10 | 360 | 370 | 360 | 361 | 31,000 | 3,610 |
| 1992-08-07 | 390 | 390 | 380 | 380 | 86,000 | 3,800 |
| 1992-08-06 | 386 | 400 | 386 | 390 | 85,000 | 3,900 |
| 1992-08-05 | 400 | 404 | 390 | 390 | 85,000 | 3,900 |
| 1992-08-04 | 405 | 410 | 400 | 400 | 50,000 | 4,000 |
| 1992-08-03 | 415 | 415 | 410 | 411 | 39,000 | 4,110 |
| 1992-07-31 | 399 | 419 | 399 | 419 | 40,000 | 4,190 |
| 1992-07-30 | 400 | 405 | 400 | 404 | 50,000 | 4,040 |
| 1992-07-29 | 402 | 403 | 390 | 390 | 91,000 | 3,900 |
| 1992-07-28 | 403 | 403 | 398 | 398 | 68,000 | 3,980 |
| 1992-07-27 | 420 | 420 | 398 | 398 | 178,000 | 3,980 |
| 1992-07-24 | 425 | 425 | 403 | 405 | 143,000 | 4,050 |
| 1992-07-23 | 415 | 420 | 410 | 420 | 263,000 | 4,200 |
| 1992-07-22 | 439 | 439 | 415 | 415 | 64,000 | 4,150 |
| 1992-07-21 | 449 | 450 | 437 | 440 | 145,000 | 4,400 |
| 1992-07-17 | 497 | 497 | 487 | 487 | 52,000 | 4,870 |
| 1992-07-16 | 502 | 502 | 498 | 498 | 21,000 | 4,980 |
| 1992-07-15 | 502 | 509 | 501 | 509 | 18,000 | 5,090 |
| 1992-07-14 | 520 | 520 | 500 | 501 | 38,000 | 5,010 |
| 1992-07-13 | 503 | 503 | 503 | 503 | 10,000 | 5,030 |
| 1992-07-10 | 497 | 499 | 486 | 499 | 19,000 | 4,990 |
| 1992-07-09 | 500 | 500 | 495 | 495 | 19,000 | 4,950 |
| 1992-07-08 | 486 | 500 | 486 | 500 | 4,000 | 5,000 |
| 1992-07-07 | 507 | 507 | 485 | 486 | 20,000 | 4,860 |
| 1992-07-06 | 524 | 524 | 515 | 517 | 27,000 | 5,170 |
| 1992-07-03 | 506 | 515 | 500 | 515 | 40,000 | 5,150 |
| 1992-07-02 | 490 | 505 | 490 | 505 | 67,000 | 5,050 |
| 1992-07-01 | 494 | 494 | 488 | 490 | 34,000 | 4,900 |
| 1992-06-30 | 495 | 495 | 490 | 494 | 46,000 | 4,940 |
| 1992-06-29 | 495 | 495 | 485 | 485 | 80,000 | 4,850 |
| 1992-06-26 | 486 | 494 | 482 | 482 | 172,000 | 4,820 |
| 1992-06-25 | 481 | 486 | 481 | 486 | 47,000 | 4,860 |
| 1992-06-24 | 481 | 492 | 481 | 485 | 50,000 | 4,850 |
| 1992-06-23 | 480 | 490 | 480 | 480 | 63,000 | 4,800 |
| 1992-06-22 | 490 | 500 | 484 | 485 | 169,000 | 4,850 |
| 1992-06-19 | 500 | 510 | 500 | 508 | 92,000 | 5,080 |
| 1992-06-18 | 487 | 499 | 487 | 490 | 72,000 | 4,900 |
| 1992-06-17 | 535 | 540 | 522 | 522 | 80,000 | 5,220 |
| 1992-06-16 | 555 | 555 | 546 | 550 | 107,000 | 5,500 |
| 1992-06-15 | 560 | 560 | 545 | 545 | 73,000 | 5,450 |
| 1992-06-12 | 550 | 550 | 540 | 545 | 100,000 | 5,450 |
| 1992-06-11 | 549 | 550 | 549 | 549 | 31,000 | 5,490 |
| 1992-06-10 | 560 | 560 | 540 | 540 | 112,000 | 5,400 |
| 1992-06-09 | 547 | 552 | 547 | 550 | 73,000 | 5,500 |
| 1992-06-08 | 550 | 550 | 543 | 545 | 31,000 | 5,450 |
| 1992-06-05 | 550 | 550 | 535 | 550 | 84,000 | 5,500 |
| 1992-06-04 | 548 | 549 | 535 | 540 | 49,000 | 5,400 |
| 1992-06-03 | 549 | 551 | 548 | 550 | 56,000 | 5,500 |
| 1992-06-02 | 549 | 549 | 546 | 548 | 55,000 | 5,480 |
| 1992-06-01 | 550 | 555 | 544 | 546 | 23,000 | 5,460 |
| 1992-05-29 | 555 | 555 | 540 | 540 | 90,000 | 5,400 |
| 1992-05-28 | 545 | 550 | 530 | 530 | 90,000 | 5,300 |
| 1992-05-27 | 550 | 555 | 541 | 550 | 76,000 | 5,500 |
| 1992-05-26 | 566 | 570 | 540 | 550 | 92,000 | 5,500 |
| 1992-05-25 | 565 | 565 | 555 | 555 | 78,000 | 5,550 |
| 1992-05-22 | 555 | 560 | 550 | 551 | 125,000 | 5,510 |
| 1992-05-21 | 580 | 580 | 565 | 565 | 168,000 | 5,650 |
| 1992-05-20 | 575 | 580 | 565 | 570 | 226,000 | 5,700 |
| 1992-05-19 | 551 | 563 | 551 | 555 | 138,000 | 5,550 |
| 1992-05-18 | 556 | 561 | 550 | 550 | 107,000 | 5,500 |
| 1992-05-15 | 578 | 578 | 526 | 526 | 163,000 | 5,260 |
| 1992-05-14 | 585 | 585 | 578 | 578 | 258,000 | 5,780 |
| 1992-05-13 | 585 | 585 | 570 | 580 | 322,000 | 5,800 |
| 1992-05-12 | 587 | 590 | 575 | 575 | 461,000 | 5,750 |
| 1992-05-11 | 549 | 570 | 544 | 568 | 426,000 | 5,680 |
| 1992-05-08 | 530 | 540 | 523 | 530 | 492,000 | 5,300 |
| 1992-05-07 | 500 | 523 | 495 | 523 | 156,000 | 5,230 |
| 1992-05-06 | 471 | 504 | 471 | 490 | 152,000 | 4,900 |
| 1992-05-01 | 456 | 475 | 456 | 475 | 57,000 | 4,750 |
| 1992-04-30 | 475 | 475 | 456 | 456 | 83,000 | 4,560 |
| 1992-04-28 | 475 | 480 | 471 | 475 | 127,000 | 4,750 |
| 1992-04-27 | 470 | 470 | 465 | 465 | 44,000 | 4,650 |
| 1992-04-24 | 454 | 454 | 446 | 448 | 236,000 | 4,480 |
| 1992-04-23 | 445 | 460 | 444 | 449 | 205,000 | 4,490 |
| 1992-04-22 | 469 | 469 | 440 | 450 | 147,000 | 4,500 |
| 1992-04-21 | 461 | 470 | 461 | 468 | 141,000 | 4,680 |
| 1992-04-20 | 470 | 471 | 460 | 469 | 83,000 | 4,690 |
| 1992-04-17 | 483 | 483 | 465 | 465 | 86,000 | 4,650 |
| 1992-04-16 | 473 | 485 | 465 | 480 | 170,000 | 4,800 |
| 1992-04-15 | 460 | 468 | 456 | 461 | 83,000 | 4,610 |
| 1992-04-14 | 425 | 441 | 425 | 441 | 66,000 | 4,410 |
| 1992-04-13 | 440 | 455 | 438 | 440 | 192,000 | 4,400 |
| 1992-04-10 | 394 | 445 | 394 | 435 | 196,000 | 4,350 |
| 1992-04-09 | 395 | 400 | 380 | 389 | 365,000 | 3,890 |
| 1992-04-08 | 400 | 400 | 399 | 400 | 132,000 | 4,000 |
| 1992-04-07 | 470 | 470 | 450 | 450 | 130,000 | 4,500 |
| 1992-04-06 | 467 | 470 | 467 | 468 | 59,000 | 4,680 |
| 1992-04-03 | 485 | 485 | 450 | 466 | 293,000 | 4,660 |
| 1992-04-02 | 481 | 487 | 465 | 480 | 198,000 | 4,800 |
| 1992-04-01 | 532 | 535 | 480 | 480 | 157,000 | 4,800 |
| 1992-03-31 | 546 | 552 | 530 | 530 | 118,000 | 5,300 |
| 1992-03-30 | 525 | 541 | 525 | 541 | 62,000 | 5,410 |
| 1992-03-27 | 560 | 560 | 531 | 531 | 98,000 | 5,310 |
| 1992-03-26 | 570 | 570 | 560 | 561 | 168,000 | 5,610 |
| 1992-03-25 | 560 | 560 | 551 | 560 | 121,000 | 5,600 |
| 1992-03-24 | 550 | 554 | 540 | 550 | 211,000 | 5,500 |
| 1992-03-23 | 551 | 555 | 541 | 545 | 109,000 | 5,450 |
| 1992-03-19 | 507 | 530 | 505 | 521 | 358,000 | 5,210 |
| 1992-03-18 | 532 | 535 | 500 | 504 | 321,000 | 5,040 |
| 1992-03-17 | 560 | 560 | 531 | 537 | 174,000 | 5,370 |
| 1992-03-16 | 560 | 568 | 550 | 550 | 102,000 | 5,500 |
| 1992-03-13 | 560 | 580 | 550 | 550 | 260,000 | 5,500 |
| 1992-03-12 | 570 | 580 | 565 | 570 | 199,000 | 5,700 |
| 1992-03-11 | 603 | 603 | 573 | 576 | 139,000 | 5,760 |
| 1992-03-10 | 605 | 605 | 594 | 594 | 68,000 | 5,940 |
| 1992-03-09 | 600 | 605 | 596 | 596 | 58,000 | 5,960 |
| 1992-03-06 | 596 | 618 | 596 | 600 | 187,000 | 6,000 |
| 1992-03-05 | 599 | 607 | 592 | 592 | 108,000 | 5,920 |
| 1992-03-04 | 614 | 615 | 600 | 600 | 161,000 | 6,000 |
| 1992-03-03 | 612 | 625 | 612 | 615 | 191,000 | 6,150 |
| 1992-03-02 | 600 | 620 | 598 | 608 | 255,000 | 6,080 |
| 1992-02-28 | 607 | 607 | 599 | 599 | 210,000 | 5,990 |
| 1992-02-27 | 599 | 608 | 595 | 599 | 403,000 | 5,990 |
| 1992-02-26 | 590 | 600 | 590 | 599 | 171,000 | 5,990 |
| 1992-02-25 | 600 | 600 | 590 | 591 | 97,000 | 5,910 |
| 1992-02-24 | 610 | 610 | 600 | 603 | 112,000 | 6,030 |
| 1992-02-21 | 605 | 607 | 600 | 605 | 146,000 | 6,050 |
| 1992-02-20 | 605 | 605 | 601 | 601 | 31,000 | 6,010 |
| 1992-02-19 | 610 | 610 | 600 | 600 | 157,000 | 6,000 |
| 1992-02-18 | 610 | 610 | 600 | 600 | 122,000 | 6,000 |
| 1992-02-17 | 609 | 609 | 601 | 605 | 80,000 | 6,050 |
| 1992-02-14 | 615 | 615 | 600 | 604 | 150,000 | 6,040 |
| 1992-02-13 | 621 | 625 | 612 | 625 | 88,000 | 6,250 |
| 1992-02-12 | 644 | 644 | 611 | 612 | 56,000 | 6,120 |
| 1992-02-10 | 654 | 654 | 636 | 636 | 48,000 | 6,360 |
| 1992-02-07 | 654 | 654 | 645 | 649 | 51,000 | 6,490 |
| 1992-02-06 | 631 | 658 | 631 | 649 | 56,000 | 6,490 |
| 1992-02-05 | 649 | 651 | 640 | 640 | 47,000 | 6,400 |
| 1992-02-04 | 658 | 658 | 645 | 645 | 69,000 | 6,450 |
| 1992-02-03 | 659 | 660 | 650 | 650 | 67,000 | 6,500 |
| 1992-01-31 | 630 | 657 | 630 | 650 | 158,000 | 6,500 |
| 1992-01-30 | 610 | 621 | 609 | 621 | 110,000 | 6,210 |
| 1992-01-29 | 621 | 621 | 611 | 611 | 30,000 | 6,110 |
| 1992-01-28 | 607 | 620 | 605 | 620 | 34,000 | 6,200 |
| 1992-01-27 | 614 | 614 | 600 | 608 | 37,000 | 6,080 |
| 1992-01-24 | 630 | 630 | 610 | 614 | 81,000 | 6,140 |
| 1992-01-23 | 630 | 648 | 630 | 630 | 60,000 | 6,300 |
| 1992-01-22 | 602 | 630 | 600 | 630 | 65,000 | 6,300 |
| 1992-01-21 | 605 | 630 | 601 | 601 | 63,000 | 6,010 |
| 1992-01-20 | 622 | 623 | 600 | 610 | 85,000 | 6,100 |
| 1992-01-17 | 630 | 630 | 610 | 621 | 133,000 | 6,210 |
| 1992-01-16 | 666 | 675 | 625 | 630 | 119,000 | 6,300 |
| 1992-01-14 | 654 | 661 | 650 | 656 | 61,000 | 6,560 |
| 1992-01-13 | 664 | 665 | 661 | 664 | 71,000 | 6,640 |
| 1992-01-10 | 691 | 694 | 660 | 661 | 98,000 | 6,610 |
| 1992-01-09 | 709 | 709 | 690 | 691 | 53,000 | 6,910 |
| 1992-01-08 | 710 | 710 | 690 | 690 | 35,000 | 6,900 |
| 1992-01-07 | 719 | 719 | 700 | 705 | 64,000 | 7,050 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1987-04-25]1株→1.1株 [1986-04-25]1株→1.1株 [1984-10-27]1株→1.1株 [1984-04-25]1株→1.1株
